Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
3.670
-0.230 (-5.90%)
At close: Jul 24, 2025, 4:00 PM
3.760
+0.090 (2.45%)
After-hours: Jul 24, 2025, 7:58 PM EDT

Lexeo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.903.953.643.673.67-5.90%377,731
Jul 23, 20253.973.983.783.903.900.26%655,565
Jul 22, 20253.954.013.863.893.89-1.77%345,132
Jul 21, 20254.174.273.863.963.96-4.58%533,298
Jul 18, 20254.314.404.084.154.15-2.58%227,921
Jul 17, 20254.204.384.114.264.261.19%428,059
Jul 16, 20254.164.334.074.214.212.18%223,013
Jul 15, 20254.504.504.114.124.12-7.21%264,216
Jul 14, 20254.464.564.264.444.44-0.67%373,993
Jul 11, 20254.544.614.434.474.47-2.61%139,728
Jul 10, 20254.634.634.404.594.59-0.22%303,359
Jul 9, 20254.524.684.424.604.603.60%550,571
Jul 8, 20254.604.744.374.444.44-2.20%371,336
Jul 7, 20254.624.854.364.544.542.02%1,233,237
Jul 3, 20254.444.504.324.454.451.60%193,219
Jul 2, 20254.254.494.164.384.383.79%264,316
Jul 1, 20254.034.473.914.224.224.98%663,311
Jun 30, 20254.134.183.964.024.02-2.43%281,769
Jun 27, 20254.104.204.014.124.12-1.44%959,826
Jun 26, 20254.204.224.004.184.18-0.24%442,187
Jun 25, 20254.204.504.064.194.19-0.48%733,781
Jun 24, 20254.044.263.984.214.216.31%514,504
Jun 23, 20253.854.003.743.963.961.28%494,632
Jun 20, 20254.244.273.633.913.91-7.78%756,131
Jun 18, 20253.884.243.754.244.248.16%430,082
Jun 17, 20253.863.983.623.923.92-687,866
Jun 16, 20254.064.293.833.923.92-0.51%556,270
Jun 13, 20253.894.203.853.943.94-3.67%356,440
Jun 12, 20254.454.454.044.094.09-9.31%532,083
Jun 11, 20254.674.754.264.514.51-2.17%825,623
Jun 10, 20254.404.634.274.614.615.25%826,440
Jun 9, 20253.984.403.854.384.3812.89%870,927
Jun 6, 20253.324.213.303.883.8818.65%1,931,148
Jun 5, 20253.103.332.903.273.275.48%705,882
Jun 4, 20252.813.182.803.103.109.93%648,484
Jun 3, 20252.752.972.722.822.823.68%672,276
Jun 2, 20252.752.882.722.722.72-354,486
May 30, 20252.872.892.672.722.72-5.23%371,231
May 29, 20252.782.912.662.872.874.74%447,474
May 28, 20252.672.892.512.742.741.48%566,508
May 27, 20253.003.082.542.702.70-4.26%2,051,245
May 23, 20253.013.062.812.822.82-8.44%480,981
May 22, 20252.993.172.903.083.080.65%323,367
May 21, 20253.393.502.883.063.06-13.31%900,172
May 20, 20253.263.593.113.533.537.29%622,693
May 19, 20253.143.312.983.293.291.54%718,497
May 16, 20252.763.472.663.243.2420.00%1,741,069
May 15, 20252.672.812.432.702.700.37%801,767
May 14, 20252.832.862.532.692.69-4.95%957,162
May 13, 20252.642.982.552.832.837.60%871,864